Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Heartland Express
(NQ:
HTLD
)
11.46
-0.07 (-0.61%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2003
4.530
4.550
4.441
4.540
403,030
+0.02(+0.52%)
Apr 29, 2003
4.481
4.550
4.481
4.516
484,092
+0.01(+0.13%)
Apr 28, 2003
4.415
4.510
4.409
4.510
1,037,342
+0.07(+1.56%)
Apr 25, 2003
4.479
4.490
4.398
4.441
548,436
-0.03(-0.75%)
Apr 24, 2003
4.492
4.540
4.467
4.475
447,868
-0.05(-1.13%)
Apr 23, 2003
4.589
4.589
4.512
4.526
872,431
-0.04(-0.86%)
Apr 22, 2003
4.342
4.636
4.338
4.565
734,625
+0.22(+5.09%)
Apr 21, 2003
4.402
4.406
4.228
4.344
612,525
-0.04(-0.90%)
Apr 17, 2003
4.289
4.548
4.210
4.384
1,441,386
+0.15(+3.54%)
Apr 16, 2003
4.297
4.305
4.177
4.234
1,211,372
-0.13(-2.90%)
Apr 15, 2003
4.271
4.447
4.244
4.360
835,446
+0.13(+3.03%)
Apr 14, 2003
4.100
4.232
4.100
4.232
352,113
+0.10(+2.53%)
Apr 11, 2003
4.125
4.238
4.113
4.127
363,513
-0.02(-0.48%)
Apr 10, 2003
4.115
4.188
4.115
4.147
675,348
-0.02(-0.43%)
Apr 09, 2003
4.121
4.192
4.070
4.165
527,917
+0.09(+2.23%)
Apr 08, 2003
4.153
4.228
4.046
4.074
745,518
-0.06(-1.39%)
Apr 07, 2003
3.997
4.143
3.955
4.131
785,542
+0.20(+5.18%)
Apr 04, 2003
3.880
3.938
3.839
3.928
347,807
+0.08(+2.00%)
Apr 03, 2003
4.017
4.027
3.847
3.851
737,412
-0.13(-3.28%)
Apr 02, 2003
3.888
4.019
3.863
3.981
535,770
+0.15(+3.97%)
Apr 01, 2003
3.809
3.847
3.746
3.829
398,724
+0.04(+1.15%)
Mar 31, 2003
3.819
3.908
3.744
3.786
594,076
-0.08(-2.09%)
Mar 28, 2003
3.934
3.949
3.841
3.867
721,800
-0.11(-2.69%)
Mar 27, 2003
4.007
4.032
3.973
3.973
671,105
-0.04(-1.08%)
Mar 26, 2003
4.054
4.086
3.977
4.017
601,093
-0.04(-0.97%)
Mar 25, 2003
4.021
4.056
3.948
4.056
226,667
+0.08(+1.99%)
Mar 24, 2003
4.027
4.078
3.859
3.977
353,428
-0.16(-3.77%)
Mar 21, 2003
4.147
4.148
3.938
4.133
509,138
+0.10(+2.45%)
Mar 20, 2003
4.015
4.078
3.928
4.034
282,372
-0.01(-0.24%)
Mar 19, 2003
4.013
4.123
3.963
4.044
583,918
+0.04(+1.04%)
Mar 18, 2003
3.849
4.030
3.847
4.003
749,796
+0.17(+4.32%)
Mar 17, 2003
3.644
3.839
3.642
3.837
682,750
+0.19(+5.19%)
Mar 14, 2003
3.584
3.659
3.561
3.648
824,419
+0.04(+1.09%)
Mar 13, 2003
3.454
3.620
3.440
3.608
736,398
+0.16(+4.70%)
Mar 12, 2003
3.440
3.476
3.403
3.446
732,596
-0.03(-0.80%)
Mar 11, 2003
3.395
3.486
3.389
3.474
479,026
+0.09(+2.51%)
Mar 10, 2003
3.507
3.507
3.363
3.389
447,361
-0.12(-3.44%)
Mar 07, 2003
3.413
3.519
3.381
3.509
370,859
+0.09(+2.60%)
Mar 06, 2003
3.434
3.450
3.367
3.421
355,913
-0.06(-1.81%)
Mar 05, 2003
3.425
3.498
3.425
3.484
329,061
+0.02(+0.57%)
Mar 04, 2003
3.592
3.594
3.426
3.464
746,785
-0.15(-4.10%)
Mar 03, 2003
3.547
3.626
3.543
3.612
346,540
+0.07(+1.89%)
Feb 28, 2003
3.553
3.590
3.529
3.545
579,087
-0.03(-0.94%)
Feb 27, 2003
3.513
3.650
3.513
3.579
318,422
+0.05(+1.34%)
Feb 26, 2003
3.527
3.565
3.464
3.531
658,883
-0.01(-0.22%)
Feb 25, 2003
3.454
3.543
3.425
3.539
721,959
+0.08(+2.40%)
Feb 24, 2003
3.543
3.580
3.454
3.456
1,892,294
-0.21(-5.76%)
Feb 21, 2003
3.671
3.691
3.582
3.667
609,739
+0.05(+1.47%)
Feb 20, 2003
3.622
3.642
3.580
3.614
245,212
-0.00(-0.11%)
Feb 19, 2003
3.709
3.709
3.582
3.618
726,266
-0.07(-2.03%)
Feb 18, 2003
3.642
3.703
3.642
3.693
768,823
-0.00(-0.11%)
Feb 14, 2003
3.553
3.701
3.511
3.697
873,444
+0.16(+4.46%)
Feb 13, 2003
3.577
3.577
3.474
3.539
432,669
+0.03(+0.79%)
Feb 12, 2003
3.532
3.594
3.511
3.511
203,161
-0.05(-1.33%)
Feb 11, 2003
3.563
3.590
3.515
3.559
239,639
-0.04(-1.21%)
Feb 10, 2003
3.523
3.604
3.482
3.602
351,353
+0.05(+1.39%)
Feb 07, 2003
3.711
3.760
3.547
3.553
944,373
-0.19(-5.01%)
Feb 06, 2003
3.693
3.780
3.592
3.740
970,465
+0.17(+4.81%)
Feb 05, 2003
3.533
3.592
3.517
3.569
819,234
+0.03(+0.84%)
Feb 04, 2003
3.575
3.582
3.488
3.539
741,211
+0.03(+0.73%)
Feb 03, 2003
3.543
3.760
3.505
3.513
1,580,965
+0.07(+2.12%)
Jan 31, 2003
3.494
3.494
3.426
3.440
838,486
-0.06(-1.75%)
Jan 30, 2003
3.575
3.598
3.426
3.502
886,021
-0.07(-1.83%)
Jan 29, 2003
3.691
3.691
3.503
3.567
1,181,734
-0.12(-3.16%)
Jan 28, 2003
3.661
3.711
3.646
3.683
590,233
+0.03(+0.92%)
Jan 27, 2003
3.946
3.946
3.630
3.650
745,265
-0.26(-6.76%)
Jan 24, 2003
3.948
4.011
3.807
3.914
609,739
-0.04(-1.10%)
Jan 23, 2003
3.967
4.007
3.950
3.957
624,685
+0.04(+0.96%)
Jan 22, 2003
3.800
3.969
3.774
3.920
437,988
+0.09(+2.42%)
Jan 21, 2003
4.096
4.127
3.817
3.827
818,980
-0.30(-7.36%)
Jan 17, 2003
4.163
4.163
4.060
4.131
287,010
+0.01(+0.14%)
Jan 16, 2003
3.942
4.261
3.942
4.125
567,435
+0.13(+3.31%)
Jan 15, 2003
4.165
4.196
3.948
3.993
903,589
-0.16(-3.80%)
Jan 14, 2003
4.182
4.210
4.046
4.151
309,049
-0.09(-2.05%)
Jan 13, 2003
4.226
4.283
4.032
4.238
811,128
+0.01(+0.33%)
Jan 10, 2003
4.186
4.293
4.179
4.224
298,410
-0.04(-0.88%)
Jan 09, 2003
4.244
4.323
4.194
4.261
569,461
+0.00(+0.05%)
Jan 08, 2003
4.254
4.352
4.222
4.259
439,002
-0.08(-1.90%)
Jan 07, 2003
4.293
4.356
4.171
4.342
557,048
+0.04(+0.82%)
Jan 06, 2003
4.439
4.443
4.295
4.307
832,406
-0.13(-3.02%)
Jan 03, 2003
4.449
4.569
4.406
4.441
513,984
-0.06(-1.32%)
Jan 02, 2003
4.540
4.567
4.281
4.500
1,236,451
-0.02(-0.48%)
Dec 31, 2002
4.429
4.617
4.429
4.522
385,298
+0.07(+1.51%)
Dec 30, 2002
4.471
4.490
4.404
4.455
263,705
-0.02(-0.35%)
Dec 27, 2002
4.471
4.479
4.421
4.471
208,481
+0.04(+0.98%)
Dec 26, 2002
4.421
4.463
4.380
4.427
414,936
+0.05(+1.22%)
Dec 24, 2002
4.382
4.425
4.366
4.374
166,684
-0.01(-0.18%)
Dec 23, 2002
4.380
4.540
4.358
4.382
1,025,942
-0.13(-2.80%)
Dec 20, 2002
4.380
4.540
4.380
4.508
683,201
-0.01(-0.26%)
Dec 19, 2002
4.402
4.575
4.392
4.520
547,422
+0.07(+1.64%)
Dec 18, 2002
4.538
4.538
4.443
4.447
555,529
-0.09(-2.04%)
Dec 17, 2002
4.510
4.569
4.494
4.540
494,985
+0.03(+0.66%)
Dec 16, 2002
4.461
4.522
4.451
4.510
315,129
+0.04(+0.84%)
Dec 13, 2002
4.421
4.484
4.421
4.473
268,011
+0.01(+0.26%)
Dec 12, 2002
4.394
4.528
4.394
4.461
236,600
+0.07(+1.67%)
Dec 11, 2002
4.315
4.423
4.315
4.388
186,442
-0.02(-0.45%)
Dec 10, 2002
4.293
4.421
4.293
4.407
285,744
+0.13(+2.95%)
Dec 09, 2002
4.433
4.455
4.281
4.281
262,185
-0.15(-3.39%)
Dec 06, 2002
4.402
4.481
4.323
4.431
460,534
-0.04(-0.92%)
Dec 05, 2002
4.500
4.500
4.402
4.472
324,755
+0.00(+0.08%)
Dec 04, 2002
4.404
4.498
4.354
4.469
185,176
+0.03(+0.62%)
Dec 03, 2002
4.451
4.496
4.404
4.441
239,386
-0.02(-0.49%)
Dec 02, 2002
4.352
4.494
4.303
4.463
420,509
+0.16(+3.72%)
Nov 29, 2002
4.344
4.419
4.297
4.303
156,297
-0.06(-1.45%)
Nov 27, 2002
4.165
4.400
4.165
4.366
364,273
+0.16(+3.90%)
Nov 26, 2002
4.224
4.271
4.157
4.202
514,237
-0.01(-0.18%)
Nov 25, 2002
4.175
4.244
4.145
4.210
229,507
+0.01(+0.32%)
Nov 22, 2002
4.303
4.305
4.149
4.196
793,649
-0.12(-2.83%)
Nov 21, 2002
4.147
4.400
4.145
4.319
388,338
+0.10(+2.39%)
Nov 20, 2002
4.086
4.255
4.039
4.218
411,390
+0.15(+3.59%)
Nov 19, 2002
4.074
4.173
4.027
4.072
344,007
+0.01(+0.15%)
Nov 18, 2002
4.250
4.283
4.046
4.066
568,194
-0.20(-4.59%)
Nov 15, 2002
4.323
4.323
4.186
4.261
209,494
-0.04(-0.83%)
Nov 14, 2002
4.145
4.313
4.137
4.297
610,499
+0.19(+4.71%)
Nov 13, 2002
4.010
4.157
3.957
4.104
253,572
+0.08(+1.91%)
Nov 12, 2002
3.955
4.054
3.948
4.027
164,657
+0.09(+2.20%)
Nov 11, 2002
3.908
3.985
3.898
3.940
308,036
-0.01(-0.20%)
Nov 08, 2002
3.908
4.009
3.908
3.948
462,307
+0.07(+1.73%)
Nov 07, 2002
4.027
4.027
3.880
3.880
305,249
-0.14(-3.58%)
Nov 06, 2002
3.967
4.029
3.912
4.025
178,083
+0.05(+1.29%)
Nov 05, 2002
3.991
4.013
3.904
3.973
200,375
-0.06(-1.51%)
Nov 04, 2002
3.997
4.046
3.973
4.034
245,466
+0.04(+0.93%)
Nov 01, 2002
3.875
3.997
3.780
3.997
312,595
+0.12(+3.16%)
Oct 31, 2002
3.884
3.888
3.802
3.875
442,242
-0.01(-0.25%)
Oct 30, 2002
3.681
3.888
3.671
3.884
574,021
+0.20(+5.35%)
Oct 29, 2002
3.760
3.774
3.610
3.687
332,101
-0.08(-2.20%)
Oct 28, 2002
3.817
3.855
3.750
3.770
313,355
-0.03(-0.83%)
Oct 25, 2002
3.861
3.861
3.701
3.802
452,339
-0.05(-1.28%)
Oct 24, 2002
3.908
3.908
3.809
3.851
493,719
-0.06(-1.46%)
Oct 23, 2002
3.928
3.948
3.843
3.908
485,106
+0.01(+0.20%)
Oct 22, 2002
3.969
3.989
3.784
3.900
399,737
-0.07(-1.79%)
Oct 21, 2002
3.800
4.019
3.723
3.971
844,312
+0.20(+5.40%)
Oct 18, 2002
3.849
3.849
3.701
3.768
475,128
-0.12(-3.10%)
Oct 17, 2002
3.740
3.894
3.717
3.888
233,306
+0.19(+5.23%)
Oct 16, 2002
3.896
3.896
3.648
3.695
464,334
-0.21(-5.40%)
Oct 15, 2002
3.750
3.957
3.717
3.906
295,876
+0.21(+5.66%)
Oct 14, 2002
3.740
3.800
3.612
3.697
336,782
-0.02(-0.59%)
Oct 11, 2002
3.551
3.742
3.551
3.719
353,164
+0.15(+4.26%)
Oct 10, 2002
3.334
3.582
3.310
3.567
254,603
+0.24(+7.11%)
Oct 09, 2002
3.563
3.573
3.322
3.330
498,785
-0.26(-7.21%)
Oct 08, 2002
3.365
3.598
3.346
3.588
712,586
+0.18(+5.39%)
Oct 07, 2002
3.652
3.652
3.357
3.405
1,399,841
-0.27(-7.26%)
Oct 04, 2002
3.788
3.800
3.622
3.671
285,364
-0.12(-3.07%)
Oct 03, 2002
3.770
3.896
3.750
3.788
262,692
+0.02(+0.42%)
Oct 02, 2002
3.855
3.855
3.772
3.772
565,408
-0.07(-1.70%)
Oct 01, 2002
3.691
3.886
3.577
3.837
540,289
+0.14(+3.74%)
Sep 30, 2002
3.711
3.719
3.600
3.699
344,514
-0.01(-0.16%)
Sep 27, 2002
3.748
3.819
3.652
3.705
517,024
-0.08(-2.14%)
Sep 26, 2002
3.640
3.814
3.640
3.786
367,566
+0.16(+4.35%)
Sep 25, 2002
3.584
3.638
3.577
3.628
365,032
+0.04(+1.21%)
Sep 24, 2002
3.549
3.646
3.419
3.584
546,979
+0.04(+1.00%)
Sep 23, 2002
3.529
3.575
3.525
3.549
288,277
-0.00(-0.06%)
Sep 20, 2002
3.602
3.652
3.513
3.551
767,810
+0.04(+1.07%)
Sep 19, 2002
3.543
3.582
3.456
3.513
651,536
-0.03(-0.84%)
Sep 18, 2002
3.525
3.559
3.405
3.543
1,278,094
+0.01(+0.28%)
Sep 17, 2002
3.811
3.837
3.513
3.533
1,072,300
-0.28(-7.25%)
Sep 16, 2002
3.973
3.973
3.807
3.809
281,437
-0.17(-4.17%)
Sep 13, 2002
3.861
4.013
3.811
3.975
180,649
+0.07(+1.72%)
Sep 12, 2002
4.011
4.011
3.873
3.908
204,935
-0.08(-1.93%)
Sep 11, 2002
3.955
4.042
3.955
3.985
166,430
+0.07(+1.76%)
Sep 10, 2002
3.839
3.963
3.820
3.916
356,265
+0.10(+2.53%)
Sep 09, 2002
3.780
3.861
3.642
3.819
466,796
+0.03(+0.89%)
Sep 06, 2002
3.592
3.786
3.592
3.786
440,750
+0.17(+4.64%)
Sep 05, 2002
3.652
3.691
3.563
3.618
460,787
-0.12(-3.22%)
Sep 04, 2002
3.571
3.750
3.555
3.738
731,922
+0.14(+3.84%)
Sep 03, 2002
3.713
3.809
3.577
3.600
919,543
-0.03(-0.87%)
Aug 30, 2002
3.740
3.776
3.622
3.632
445,560
-0.10(-2.59%)
Aug 29, 2002
3.827
3.827
3.446
3.728
1,316,499
-0.22(-5.55%)
Aug 28, 2002
3.926
3.973
3.879
3.948
587,414
+0.02(+0.56%)
Aug 27, 2002
4.005
4.019
3.867
3.926
43,241,584
-0.07(-1.64%)
Aug 26, 2002
3.938
3.991
3.819
3.991
477,972
+0.12(+3.06%)
Aug 23, 2002
4.007
4.027
3.871
3.873
478,519
-0.17(-4.20%)
Aug 22, 2002
4.044
4.078
3.948
4.042
580,911
-0.00(-0.05%)
Aug 21, 2002
3.876
4.044
3.831
4.044
368,820
+0.17(+4.27%)
Aug 20, 2002
3.839
3.879
3.770
3.879
322,244
+0.09(+2.34%)
Aug 16, 2002
3.813
3.857
3.705
3.790
352,113
+0.05(+1.32%)
Aug 15, 2002
3.673
3.809
3.622
3.740
527,803
+0.08(+2.10%)
Aug 14, 2002
3.663
3.707
3.575
3.663
408,350
-0.02(-0.43%)
Aug 13, 2002
3.888
3.888
3.659
3.679
560,848
-0.20(-5.14%)
Aug 12, 2002
3.804
3.894
3.691
3.879
409,617
+0.06(+1.50%)
Aug 07, 2002
3.744
3.829
3.683
3.821
394,924
+0.08(+2.16%)
Aug 06, 2002
3.557
3.744
3.553
3.740
673,575
+0.20(+5.75%)
Aug 05, 2002
3.671
3.721
3.533
3.537
435,202
-0.14(-3.91%)
Aug 02, 2002
3.839
3.841
3.632
3.681
589,506
-0.20(-5.09%)
Aug 01, 2002
3.967
4.027
3.819
3.879
629,498
-0.06(-1.55%)
Jul 31, 2002
4.204
4.204
3.938
3.940
758,944
-0.23(-5.40%)
Jul 30, 2002
4.269
4.378
4.096
4.165
1,267,355
-0.16(-3.65%)
Jul 29, 2002
4.135
4.445
4.135
4.323
539,595
+0.17(+4.19%)
Jul 26, 2002
4.115
4.163
3.961
4.149
183,149
+0.10(+2.54%)
Jul 25, 2002
3.898
4.145
3.898
4.046
19,682,902
+0.06(+1.59%)
Jul 24, 2002
3.839
3.983
3.827
3.983
580,607
+0.11(+2.85%)
Jul 23, 2002
3.989
3.989
3.809
3.873
318,300
-0.11(-2.78%)
Jul 22, 2002
3.928
4.082
3.898
3.983
577,702
+0.04(+0.90%)
Jul 19, 2002
3.967
4.050
3.869
3.948
460,027
-0.01(-0.15%)
Jul 17, 2002
4.060
4.107
3.760
3.954
851,405
-0.34(-7.91%)
Jul 12, 2002
4.194
4.372
4.194
4.293
312,089
+0.08(+1.87%)
Jul 11, 2002
4.362
4.409
4.046
4.214
619,365
-0.21(-4.73%)
Jul 10, 2002
4.423
4.559
4.358
4.423
204,428
+0.03(+0.59%)
Jul 09, 2002
4.327
4.397
4.327
4.397
253,065
+0.07(+1.64%)
Jul 08, 2002
4.342
4.342
4.327
4.327
496,252
-0.03(-0.63%)
Jul 05, 2002
4.342
4.559
4.323
4.354
448,628
+0.01(+0.27%)
Jul 04, 2002
4.411
4.547
4.295
4.342
385,805
+0.00(+0.00%)
Jul 03, 2002
4.411
4.547
4.295
4.342
385,805
-0.12(-2.70%)
Jul 02, 2002
4.441
4.629
4.423
4.463
531,463
-0.04(-0.88%)
Jul 01, 2002
4.737
4.751
4.463
4.502
541,849
-0.22(-4.68%)
Jun 28, 2002
4.700
4.755
4.619
4.723
974,518
+0.05(+0.97%)
Jun 27, 2002
4.427
4.694
4.346
4.678
862,551
+0.28(+6.42%)
Jun 26, 2002
4.372
4.471
4.295
4.396
736,905
-0.05(-1.07%)
Jun 25, 2002
4.540
4.621
4.382
4.443
542,356
+0.04(+0.90%)
Jun 21, 2002
4.463
4.542
4.413
4.404
705,747
-0.07(-1.63%)
Jun 20, 2002
4.315
4.538
4.313
4.477
481,813
+0.15(+3.52%)
Jun 19, 2002
4.240
4.471
4.175
4.324
1,535,874
+0.14(+3.30%)
Jun 18, 2002
4.244
4.305
4.186
4.186
313,862
-0.09(-2.21%)
Jun 17, 2002
4.224
4.350
4.224
4.281
250,279
+0.03(+0.70%)
Jun 14, 2002
4.238
4.342
4.145
4.252
331,594
+0.05(+1.17%)
Jun 12, 2002
3.977
4.232
3.936
4.202
823,540
+0.25(+6.45%)
Jun 11, 2002
3.924
3.987
3.902
3.948
303,729
+0.07(+1.68%)
Jun 10, 2002
3.898
3.922
3.839
3.882
347,553
-0.02(-0.51%)
Jun 07, 2002
3.837
3.902
3.691
3.902
418,483
+0.14(+3.72%)
Jun 06, 2002
3.938
3.948
3.762
3.762
262,692
-0.18(-4.46%)
Jun 05, 2002
3.879
3.938
3.819
3.938
310,062
-0.11(-2.68%)
May 31, 2002
4.027
4.102
3.928
4.046
555,275
+0.22(+5.72%)
May 28, 2002
3.847
3.847
3.750
3.827
224,947
+0.08(+2.05%)
May 27, 2002
3.924
3.940
3.750
3.750
235,333
+0.00(+0.00%)
May 24, 2002
3.924
3.940
3.750
3.750
228,747
-0.17(-4.43%)
May 23, 2002
3.906
3.924
3.772
3.924
444,068
+0.09(+2.32%)
May 22, 2002
3.864
3.873
3.790
3.835
250,026
-0.03(-0.87%)
May 21, 2002
3.957
4.003
3.707
3.869
755,397
-0.11(-2.68%)
May 20, 2002
4.105
4.165
3.890
3.975
492,199
-0.17(-4.10%)
May 17, 2002
4.017
4.145
4.015
4.145
223,680
+0.15(+3.70%)
May 16, 2002
4.125
4.125
3.983
3.997
435,202
-0.10(-2.41%)
May 15, 2002
4.003
4.192
3.989
4.096
463,320
+0.09(+2.32%)
May 14, 2002
3.928
4.036
3.916
4.003
884,590
+0.08(+2.17%)
May 13, 2002
3.908
3.993
3.841
3.918
737,918
+0.06(+1.43%)
May 10, 2002
4.056
4.056
3.847
3.863
953,493
-0.18(-4.53%)
May 09, 2002
4.056
4.094
3.989
4.046
1,069,767
+0.03(+0.74%)
May 08, 2002
3.987
4.052
3.920
4.017
429,122
+0.09(+2.21%)
May 07, 2002
3.918
3.987
3.918
3.930
614,552
+0.02(+0.50%)
May 06, 2002
3.939
3.983
3.886
3.910
507,398
-0.09(-2.37%)
May 03, 2002
4.005
4.036
3.934
4.005
450,401
+0.06(+1.45%)
May 02, 2002
4.007
4.056
3.928
3.948
449,894
-0.02(-0.50%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.